5.25
-0.01(-0.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.22 | 5.25 | 5.25 | 5.4 | 5.18 | 584,000 |
| December 03, 2025 | 5.31 | 5.26 | 5.26 | 5.31 | 5.19 | 639,000 |
| December 02, 2025 | 5.38 | 5.31 | 5.31 | 5.39 | 5.28 | 317,000 |
| December 01, 2025 | 5.2 | 5.4 | 5.4 | 5.4 | 5.19 | 708,000 |
| November 28, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.24 | 1.37M |
| November 27, 2025 | 5.15 | 5.45 | 5.45 | 5.5 | 5.15 | 3.61M |
| November 26, 2025 | 5.37 | 5.24 | 5.24 | 5.37 | 5.16 | 1.9M |
| November 25, 2025 | 5.13 | 5.29 | 5.29 | 5.34 | 5.12 | 1.85M |
| November 24, 2025 | 5.1 | 5.06 | 5.06 | 5.22 | 4.95 | 2.05M |
| November 21, 2025 | 5.18 | 5.01 | 5.01 | 5.18 | 4.97 | 6.11M |
| November 20, 2025 | 5.4 | 5.36 | 5.36 | 5.45 | 5.16 | 2.1M |
| November 19, 2025 | 5.31 | 5.28 | 5.28 | 5.38 | 5.04 | 2.76M |
| November 18, 2025 | 5.49 | 5.31 | 5.31 | 5.49 | 5.11 | 3.68M |
| November 17, 2025 | 5.57 | 5.43 | 5.43 | 5.62 | 5.3 | 4.54M |
| November 14, 2025 | 5.9 | 5.62 | 5.62 | 5.9 | 5.47 | 4.94M |
| November 13, 2025 | 6.2 | 5.95 | 5.95 | 6.35 | 5.91 | 4.94M |
| November 12, 2025 | 5.6 | 6.09 | 6.09 | 6.2 | 5.56 | 7.54M |
| November 11, 2025 | 5.49 | 5.7 | 5.7 | 5.7 | 5.37 | 11.99M |
| November 10, 2025 | 5.25 | 5.38 | 5.38 | 5.42 | 5.2 | 4.5M |
| November 07, 2025 | 5.34 | 5.3 | 5.3 | 5.56 | 5.21 | 3.05M |
| November 06, 2025 | 5.52 | 5.47 | 5.47 | 5.7 | 5.4 | 7.14M |
| November 05, 2025 | 4.94 | 5.52 | 5.52 | 5.6 | 4.79 | 3.9M |
| November 04, 2025 | 5 | 4.96 | 4.96 | 5.13 | 4.94 | 3.41M |
| November 03, 2025 | 5 | 4.98 | 4.98 | 5.24 | 4.9 | 4.04M |
| October 31, 2025 | 4.73 | 5 | 5 | 5.12 | 4.64 | 2.1M |
| October 30, 2025 | 4.95 | 4.77 | 4.77 | 4.95 | 4.74 | 1.45M |
| October 28, 2025 | 4.87 | 4.72 | 4.72 | 5.09 | 4.65 | 2.04M |
| October 27, 2025 | 4.98 | 4.9 | 4.9 | 5.18 | 4.79 | 3.56M |
| October 26, 2025 | 4.92 | 4.9 | 4.9 | 5.18 | 4.79 | 3.56M |
| October 24, 2025 | 4.61 | 4.8 | 4.8 | 4.92 | 4.57 | 2.45M |
| October 23, 2025 | 4.54 | 4.5 | 4.5 | 4.57 | 4.39 | 2.45M |
| October 22, 2025 | 4.62 | 4.6 | 4.6 | 4.72 | 4.46 | 735,000 |
| October 21, 2025 | 4.37 | 4.62 | 4.62 | 4.62 | 4.37 | 964,000 |
| October 20, 2025 | 4.27 | 4.27 | 4.27 | 4.37 | 4.25 | 601,000 |
| October 17, 2025 | 4.37 | 4.2 | 4.2 | 4.37 | 4.13 | 2.25M |
| October 16, 2025 | 4.4 | 4.37 | 4.37 | 4.43 | 4.27 | 528,000 |
| October 15, 2025 | 4.25 | 4.45 | 4.45 | 4.51 | 4.25 | 482,000 |
| October 14, 2025 | 4.34 | 4.32 | 4.32 | 4.51 | 4.11 | 1.92M |
| October 13, 2025 | 4.29 | 4.36 | 4.36 | 4.45 | 4.06 | 5.29M |
| October 10, 2025 | 4.8 | 4.56 | 4.56 | 4.94 | 4.5 | 1.99M |
| October 09, 2025 | 4.56 | 4.91 | 4.91 | 5.03 | 4.56 | 2.89M |
| October 08, 2025 | 4.43 | 4.55 | 4.55 | 4.6 | 4.36 | 4.14M |
| October 06, 2025 | 4.43 | 4.52 | 4.52 | 4.55 | 4.37 | 919,000 |
| October 03, 2025 | 4.37 | 4.43 | 4.43 | 4.43 | 4.3 | 352,000 |
| October 02, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.22 | 793,000 |
| September 30, 2025 | 4.4 | 4.33 | 4.33 | 4.46 | 4.3 | 793,000 |
| September 29, 2025 | 4.08 | 4.34 | 4.34 | 4.46 | 4.08 | 3.96M |
| September 26, 2025 | 3.99 | 4.04 | 4.04 | 4.08 | 3.98 | 637,000 |
| September 25, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 3.98 | 746,000 |
| September 24, 2025 | 4.02 | 4.04 | 4.04 | 4.1 | 3.96 | 1.27M |
| September 23, 2025 | 3.94 | 3.99 | 3.99 | 3.99 | 3.81 | 599,000 |
| September 22, 2025 | 3.94 | 3.87 | 3.87 | 3.94 | 3.8 | 937,000 |
| September 19, 2025 | 3.88 | 3.93 | 3.93 | 4 | 3.85 | 1.04M |
| September 18, 2025 | 3.79 | 3.87 | 3.87 | 3.97 | 3.77 | 914,000 |
| September 17, 2025 | 3.82 | 3.81 | 3.81 | 3.94 | 3.78 | 1.26M |
| September 16, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.6 | 949,000 |
| September 15, 2025 | 3.73 | 3.78 | 3.78 | 3.79 | 3.68 | 553,000 |
| September 12, 2025 | 3.74 | 3.73 | 3.73 | 3.77 | 3.67 | 364,000 |
| September 11, 2025 | 3.78 | 3.75 | 3.75 | 3.87 | 3.69 | 957,000 |
| September 10, 2025 | 3.67 | 3.85 | 3.85 | 3.94 | 3.49 | 4.79M |